Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 305.61 | 305.61 | 302.47 | 302.47 | 52,650 | -2.79(-0.91%) |
Feb 28, 2024 | 306.14 | 306.14 | 304.11 | 305.27 | 22,395 | -1.58(-0.52%) |
Feb 27, 2024 | 307.01 | 307.76 | 306.49 | 306.85 | 19,142 | -0.89(-0.29%) |
Feb 26, 2024 | 309.24 | 309.51 | 307.46 | 307.74 | 29,199 | -1.20(-0.39%) |
Feb 23, 2024 | 308.94 | 309.84 | 308.11 | 308.94 | 419,493 | +1.16(+0.38%) |
Feb 22, 2024 | 304.97 | 308.13 | 303.87 | 307.78 | 26,671 | +4.02(+1.32%) |
Feb 21, 2024 | 301.72 | 303.81 | 301.63 | 303.76 | 40,867 | +0.45(+0.15%) |
Feb 20, 2024 | 304.85 | 305.33 | 302.61 | 303.31 | 25,037 | -1.21(-0.40%) |
Feb 16, 2024 | 304.15 | 306.57 | 303.16 | 304.52 | 16,981 | +1.09(+0.36%) |
Feb 15, 2024 | 301.40 | 303.89 | 301.40 | 303.43 | 18,001 | +2.02(+0.67%) |
Feb 14, 2024 | 300.01 | 301.45 | 299.42 | 301.42 | 19,573 | +2.86(+0.96%) |
Feb 13, 2024 | 299.83 | 301.44 | 296.98 | 298.56 | 25,384 | -2.79(-0.93%) |
Feb 12, 2024 | 300.20 | 301.53 | 299.76 | 301.35 | 14,010 | +0.33(+0.11%) |
Feb 09, 2024 | 300.82 | 301.32 | 300.13 | 301.02 | 21,204 | -0.28(-0.09%) |
Feb 08, 2024 | 300.77 | 301.32 | 299.81 | 301.30 | 42,276 | -0.04(-0.01%) |
Feb 07, 2024 | 301.38 | 302.64 | 301.10 | 301.34 | 38,275 | +0.41(+0.14%) |
Feb 06, 2024 | 299.63 | 301.03 | 298.49 | 300.93 | 33,754 | +3.15(+1.06%) |
Feb 05, 2024 | 297.24 | 299.18 | 297.24 | 297.78 | 21,428 | +1.16(+0.39%) |
Feb 02, 2024 | 296.90 | 297.92 | 295.13 | 296.62 | 290,358 | -0.24(-0.08%) |
Feb 01, 2024 | 293.45 | 296.85 | 292.34 | 296.85 | 51,100 | +3.71(+1.27%) |
Jan 31, 2024 | 295.24 | 295.59 | 293.13 | 293.14 | 39,252 | -0.69(-0.23%) |
Jan 30, 2024 | 293.70 | 294.20 | 292.42 | 293.83 | 22,235 | +0.41(+0.14%) |
Jan 29, 2024 | 291.35 | 293.54 | 291.35 | 293.42 | 57,953 | +2.08(+0.71%) |
Jan 26, 2024 | 291.56 | 291.94 | 290.93 | 291.34 | 45,283 | +1.60(+0.55%) |
Jan 25, 2024 | 289.21 | 289.76 | 287.25 | 289.74 | 47,303 | -0.39(-0.13%) |
Jan 24, 2024 | 293.61 | 294.13 | 290.02 | 290.13 | 35,915 | -2.49(-0.85%) |
Jan 23, 2024 | 292.48 | 292.81 | 290.76 | 292.62 | 42,259 | -0.24(-0.08%) |
Jan 22, 2024 | 292.40 | 293.58 | 291.63 | 292.86 | 32,318 | +1.23(+0.42%) |
Jan 19, 2024 | 291.26 | 292.23 | 290.17 | 291.63 | 29,218 | +0.36(+0.12%) |
Jan 18, 2024 | 289.00 | 291.42 | 287.81 | 291.27 | 42,410 | +0.19(+0.07%) |
Jan 17, 2024 | 290.92 | 292.37 | 290.32 | 291.08 | 76,457 | -0.83(-0.28%) |
Jan 16, 2024 | 292.70 | 293.22 | 291.49 | 291.91 | 36,983 | -1.93(-0.66%) |
Jan 12, 2024 | 293.42 | 295.00 | 292.92 | 293.84 | 27,697 | -0.50(-0.17%) |
Jan 11, 2024 | 294.53 | 294.65 | 292.63 | 294.34 | 42,363 | -0.33(-0.11%) |
Jan 10, 2024 | 293.55 | 294.95 | 292.33 | 294.67 | 230,612 | +1.30(+0.44%) |
Jan 09, 2024 | 293.28 | 295.86 | 293.09 | 293.37 | 66,967 | +0.04(+0.01%) |
Jan 08, 2024 | 290.81 | 293.37 | 289.81 | 293.33 | 33,511 | +2.57(+0.88%) |
Jan 05, 2024 | 290.11 | 291.19 | 289.34 | 290.76 | 107,590 | +0.11(+0.04%) |
Jan 04, 2024 | 290.20 | 292.16 | 289.86 | 290.66 | 34,130 | +1.56(+0.54%) |
Jan 03, 2024 | 291.06 | 291.35 | 288.94 | 289.09 | 60,154 | -0.86(-0.30%) |
Jan 02, 2024 | 284.74 | 290.44 | 284.74 | 289.95 | 134,818 | +4.49(+1.57%) |
Dec 29, 2023 | 285.66 | 286.02 | 284.39 | 285.46 | 31,161 | -0.04(-0.01%) |
Dec 28, 2023 | 284.96 | 286.19 | 284.94 | 285.50 | 41,547 | +0.59(+0.21%) |
Dec 27, 2023 | 283.43 | 284.91 | 283.23 | 284.91 | 111,766 | +1.53(+0.54%) |
Dec 26, 2023 | 282.49 | 284.00 | 282.22 | 283.39 | 30,226 | +0.83(+0.29%) |
Dec 22, 2023 | 282.10 | 283.40 | 281.44 | 282.56 | 78,984 | +1.72(+0.61%) |
Dec 21, 2023 | 278.72 | 280.94 | 278.70 | 280.84 | 115,903 | +3.31(+1.19%) |
Dec 20, 2023 | 281.42 | 281.68 | 277.33 | 277.53 | 126,074 | -4.37(-1.55%) |
Dec 19, 2023 | 280.22 | 281.93 | 279.96 | 281.90 | 304,861 | +2.01(+0.72%) |
Dec 18, 2023 | 280.74 | 280.74 | 279.60 | 279.89 | 31,951 | +0.50(+0.18%) |
Dec 15, 2023 | 281.38 | 281.38 | 278.72 | 279.40 | 31,489 | -2.42(-0.86%) |
Dec 14, 2023 | 284.20 | 284.31 | 280.88 | 281.82 | 36,796 | -1.14(-0.40%) |
Dec 13, 2023 | 276.35 | 282.95 | 276.35 | 282.95 | 45,162 | +5.27(+1.90%) |
Dec 12, 2023 | 276.70 | 277.94 | 275.48 | 277.69 | 43,083 | +1.70(+0.62%) |
Dec 11, 2023 | 275.00 | 276.09 | 274.44 | 275.99 | 26,911 | +1.60(+0.58%) |
Dec 08, 2023 | 274.20 | 274.99 | 272.80 | 274.39 | 63,939 | +0.45(+0.16%) |
Dec 07, 2023 | 274.03 | 274.42 | 272.56 | 273.94 | 37,664 | -0.37(-0.13%) |
Dec 06, 2023 | 274.36 | 275.29 | 274.13 | 274.31 | 33,146 | +0.20(+0.07%) |
Dec 05, 2023 | 273.91 | 274.54 | 272.62 | 274.11 | 35,139 | -0.66(-0.24%) |
Dec 04, 2023 | 273.11 | 275.06 | 273.11 | 274.76 | 68,756 | +0.73(+0.26%) |